Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.03 | 15.27 | 10.76 | 11.28 | 21,990,272 | -1.89(-14.35%) |
Aug 30, 2022 | 10.99 | 13.74 | 9.550 | 13.17 | 31,231,444 | +1.51(+12.95%) |
Aug 29, 2022 | 9.750 | 14.42 | 9.360 | 11.66 | 64,485,704 | +1.33(+12.88%) |
Aug 26, 2022 | 6.450 | 10.90 | 6.400 | 10.33 | 66,256,192 | +3.80(+58.19%) |
Aug 25, 2022 | 6.850 | 7.160 | 6.180 | 6.530 | 7,968,626 | -0.98(-13.05%) |
Aug 24, 2022 | 5.390 | 8.580 | 5.130 | 7.510 | 82,192,368 | +3.00(+66.52%) |
Aug 23, 2022 | 4.300 | 5.040 | 4.120 | 4.510 | 4,563,549 | -0.08(-1.74%) |
Aug 22, 2022 | 3.290 | 5.190 | 3.100 | 4.590 | 17,676,512 | +1.48(+47.83%) |
Aug 19, 2022 | 3.400 | 3.400 | 3.060 | 3.105 | 104,214 | -0.29(-8.68%) |
Aug 18, 2022 | 3.280 | 3.670 | 3.250 | 3.400 | 464,803 | +0.11(+3.34%) |
Aug 17, 2022 | 3.150 | 3.520 | 3.010 | 3.290 | 320,345 | +0.16(+5.11%) |
Aug 16, 2022 | 3.100 | 3.200 | 3.000 | 3.130 | 127,314 | +0.03(+0.97%) |
Aug 15, 2022 | 3.100 | 3.330 | 3.060 | 3.100 | 286,806 | -0.19(-5.78%) |
Aug 12, 2022 | 3.380 | 3.600 | 3.110 | 3.290 | 296,192 | -0.10(-2.95%) |
Aug 11, 2022 | 3.400 | 3.400 | 3.150 | 3.390 | 193,245 | -0.03(-0.88%) |
Aug 10, 2022 | 3.740 | 3.740 | 3.290 | 3.420 | 338,138 | -0.18(-5.00%) |
Aug 09, 2022 | 4.380 | 4.540 | 3.600 | 3.600 | 509,986 | -1.13(-23.89%) |
Aug 08, 2022 | 4.780 | 5.040 | 4.580 | 4.730 | 585,660 | -0.22(-4.44%) |
Aug 05, 2022 | 3.990 | 5.373 | 3.820 | 4.950 | 2,048,852 | +0.25(+5.32%) |
Aug 04, 2022 | 3.020 | 7.150 | 2.850 | 4.700 | 37,667,112 | +2.02(+75.37%) |
Aug 03, 2022 | 2.770 | 2.765 | 2.620 | 2.680 | 51,453 | +0.00(+0.00%) |
Aug 02, 2022 | 2.540 | 2.790 | 2.540 | 2.680 | 35,817 | +0.10(+3.88%) |
Aug 01, 2022 | 2.710 | 2.710 | 2.534 | 2.580 | 11,337 | -0.10(-3.73%) |
Jul 29, 2022 | 2.630 | 2.710 | 2.630 | 2.680 | 5,192 | +0.02(+0.75%) |
Jul 28, 2022 | 2.536 | 2.709 | 2.530 | 2.660 | 11,444 | +0.13(+5.14%) |
Jul 27, 2022 | 2.600 | 2.620 | 2.510 | 2.530 | 12,084 | -0.10(-3.80%) |
Jul 26, 2022 | 2.515 | 2.760 | 2.515 | 2.630 | 23,675 | +0.10(+3.95%) |
Jul 25, 2022 | 2.870 | 2.870 | 2.530 | 2.530 | 33,325 | -0.30(-10.60%) |
Jul 22, 2022 | 2.990 | 2.990 | 2.815 | 2.830 | 15,128 | -0.17(-5.67%) |
Jul 21, 2022 | 2.950 | 3.000 | 2.900 | 3.000 | 15,061 | +0.03(+1.01%) |
Jul 20, 2022 | 2.850 | 3.000 | 2.760 | 2.970 | 31,362 | +0.11(+3.85%) |
Jul 19, 2022 | 2.760 | 2.989 | 2.760 | 2.860 | 15,132 | +0.07(+2.51%) |
Jul 18, 2022 | 3.010 | 3.070 | 2.720 | 2.790 | 46,884 | -0.26(-8.52%) |
Jul 15, 2022 | 3.100 | 3.110 | 2.984 | 3.050 | 26,461 | -0.06(-1.93%) |
Jul 14, 2022 | 3.190 | 3.249 | 3.000 | 3.110 | 4,315 | -0.15(-4.60%) |
Jul 13, 2022 | 3.190 | 3.350 | 3.190 | 3.260 | 14,636 | +0.08(+2.52%) |
Jul 12, 2022 | 3.070 | 3.194 | 3.070 | 3.180 | 20,646 | +0.18(+6.00%) |
Jul 11, 2022 | 3.430 | 3.499 | 2.965 | 3.000 | 59,010 | -0.39(-11.50%) |
Jul 08, 2022 | 3.440 | 3.550 | 3.308 | 3.390 | 42,957 | -0.06(-1.74%) |
Jul 07, 2022 | 3.220 | 3.500 | 3.190 | 3.450 | 41,201 | +0.24(+7.47%) |
Jul 06, 2022 | 3.200 | 3.499 | 3.170 | 3.210 | 28,506 | -0.04(-1.23%) |
Jul 05, 2022 | 3.590 | 3.650 | 3.230 | 3.250 | 43,892 | -0.34(-9.47%) |
Jul 01, 2022 | 3.470 | 3.700 | 3.310 | 3.590 | 31,451 | +0.28(+8.46%) |
Jun 30, 2022 | 3.335 | 3.420 | 3.260 | 3.310 | 35,276 | -0.11(-3.22%) |
Jun 29, 2022 | 3.410 | 3.541 | 3.335 | 3.420 | 26,437 | -0.02(-0.58%) |
Jun 28, 2022 | 3.310 | 3.687 | 3.290 | 3.440 | 69,996 | +0.17(+5.20%) |
Jun 27, 2022 | 3.170 | 3.370 | 3.170 | 3.270 | 24,996 | +0.10(+3.15%) |
Jun 24, 2022 | 2.900 | 3.410 | 2.890 | 3.170 | 139,172 | +0.27(+9.31%) |
Jun 23, 2022 | 2.820 | 3.110 | 2.740 | 2.900 | 26,197 | +0.20(+7.41%) |
Jun 22, 2022 | 2.710 | 2.936 | 2.700 | 2.700 | 33,454 | -0.15(-5.26%) |
Jun 21, 2022 | 2.840 | 3.018 | 2.700 | 2.850 | 80,530 | -0.31(-9.83%) |
Jun 17, 2022 | 3.050 | 3.316 | 2.890 | 3.161 | 16,351 | +0.02(+0.53%) |
Jun 16, 2022 | 3.320 | 3.529 | 2.805 | 3.144 | 34,346 | -0.16(-4.82%) |
Jun 15, 2022 | 3.289 | 3.626 | 3.288 | 3.303 | 5,139 | +0.02(+0.46%) |
Jun 14, 2022 | 3.546 | 3.799 | 3.209 | 3.288 | 17,372 | -0.23(-6.61%) |
Jun 13, 2022 | 3.280 | 3.600 | 3.124 | 3.521 | 51,416 | +0.20(+6.15%) |
Jun 10, 2022 | 3.120 | 3.400 | 3.048 | 3.317 | 36,108 | +0.20(+6.31%) |
Jun 09, 2022 | 3.280 | 3.440 | 3.074 | 3.120 | 46,185 | -0.14(-4.41%) |
Jun 08, 2022 | 3.200 | 3.360 | 3.040 | 3.264 | 34,237 | +0.14(+4.59%) |
Jun 07, 2022 | 3.036 | 3.200 | 3.001 | 3.121 | 33,994 | +0.10(+3.26%) |
Jun 06, 2022 | 3.263 | 3.271 | 2.961 | 3.022 | 17,559 | -0.24(-7.38%) |
Jun 03, 2022 | 3.360 | 3.382 | 2.623 | 3.263 | 306,468 | -0.12(-3.52%) |
Jun 02, 2022 | 3.360 | 3.440 | 3.200 | 3.382 | 9,793 | +0.02(+0.67%) |